State Street Corporation (STT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719C00047500 | 2023-10-03 10:05AM EDT | 47.50 | 20.06 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| STT240719C00050000 | 2024-03-27 9:36AM EDT | 50.00 | 27.10 | 21.50 | 25.80 | 0.00 | - | 1 | 2 | 68.31% |
| STT240719C00055000 | 2023-12-28 11:36AM EDT | 55.00 | 23.86 | 18.80 | 23.50 | 0.00 | - | 5 | 26 | 85.79% |
| STT240719C00060000 | 2024-03-26 3:12PM EDT | 60.00 | 16.80 | 11.50 | 15.30 | 0.00 | - | 4 | 11 | 60.57% |
| STT240719C00062500 | 2024-03-27 11:34AM EDT | 62.50 | 14.80 | 11.90 | 12.10 | 0.00 | - | 1 | 47 | 46.05% |
| STT240719C00065000 | 2024-03-05 1:16PM EDT | 65.00 | 10.50 | 10.30 | 14.70 | 0.00 | - | 1 | 79 | 64.31% |
| STT240719C00067500 | 2024-03-14 11:46AM EDT | 67.50 | 7.20 | 9.80 | 12.20 | 0.00 | - | 3 | 56 | 63.49% |
| STT240719C00070000 | 2024-04-30 1:03PM EDT | 70.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240719C00072500 | 2024-04-29 3:07PM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| STT240719C00075000 | 2024-04-30 11:28AM EDT | 75.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| STT240719C00077500 | 2024-04-30 10:36AM EDT | 77.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| STT240719C00080000 | 2024-04-29 11:28AM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| STT240719C00082500 | 2024-04-30 12:20PM EDT | 82.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| STT240719C00085000 | 2024-04-26 10:19AM EDT | 85.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| STT240719C00087500 | 2024-04-24 11:42AM EDT | 87.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT240719C00090000 | 2024-04-02 11:43AM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| STT240719C00095000 | 2024-01-22 12:52PM EDT | 95.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | - | 3 | 43.92% |
| STT240719C00100000 | 2023-09-12 3:27PM EDT | 100.00 | 0.79 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 41.85% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STT240719P00032500 | 2024-01-17 10:59AM EDT | 32.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 101.47% |
| STT240719P00035000 | 2023-09-27 10:16AM EDT | 35.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 255 | 90.92% |
| STT240719P00040000 | 2023-10-24 12:05PM EDT | 40.00 | 0.65 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 67.77% |
| STT240719P00042500 | 2023-10-05 1:33PM EDT | 42.50 | 1.19 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 76.86% |
| STT240719P00045000 | 2023-11-17 10:31AM EDT | 45.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 1 | 4 | 69.97% |
| STT240719P00047500 | 2024-04-12 3:19PM EDT | 47.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| STT240719P00050000 | 2024-04-12 3:22PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STT240719P00055000 | 2024-02-22 3:45PM EDT | 55.00 | 0.50 | 0.10 | 0.75 | 0.00 | - | 1 | 177 | 48.05% |
| STT240719P00057500 | 2024-01-24 4:52PM EDT | 57.50 | 0.74 | 0.55 | 0.65 | 0.00 | - | 2 | 35 | 40.43% |
| STT240719P00060000 | 2024-04-23 3:50PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| STT240719P00062500 | 2024-04-24 3:44PM EDT | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| STT240719P00065000 | 2024-04-30 1:44PM EDT | 65.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| STT240719P00067500 | 2024-04-30 12:26PM EDT | 67.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| STT240719P00070000 | 2024-04-30 1:50PM EDT | 70.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| STT240719P00072500 | 2024-04-29 3:35PM EDT | 72.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| STT240719P00075000 | 2024-04-26 10:17AM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STT240719P00077500 | 2024-04-29 11:04AM EDT | 77.50 | 5.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| STT240719P00080000 | 2024-04-30 2:34PM EDT | 80.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| STT240719P00082500 | 2024-03-12 10:38AM EDT | 82.50 | 10.30 | 9.90 | 10.30 | 0.00 | - | 5 | 9 | 20.26% |
| STT240719P00085000 | 2024-01-11 12:39PM EDT | 85.00 | 10.70 | 12.70 | 13.30 | 0.00 | - | 1 | 2 | 31.08% |
| STT240719P00087500 | 2024-04-04 11:26AM EDT | 87.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.